AXIA Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	62.00	62.18	60.00	61.27	61.27	-2.62%	13,568,200
Feb 26, 2026	62.20	63.14	62.00	62.92	62.92	1.43%	10,782,000
Feb 25, 2026	61.72	62.15	60.52	62.03	62.03	1.06%	9,007,100
Feb 24, 2026	60.77	61.83	60.61	61.38	61.38	1.40%	11,051,900
Feb 23, 2026	61.20	61.41	60.04	60.53	60.53	-1.09%	6,964,000
Feb 20, 2026	60.32	61.82	60.27	61.20	61.20	0.03%	16,406,500
Feb 19, 2026	59.15	61.18	58.25	61.18	61.18	4.44%	13,968,500
Feb 18, 2026	58.61	59.07	58.24	58.58	58.58	0.26%	7,373,000
Feb 13, 2026	57.67	58.70	57.50	58.43	58.43	-0.78%	6,782,100
Feb 12, 2026	59.36	59.80	58.58	58.89	58.89	-1.11%	9,280,100
Feb 11, 2026	59.61	59.99	58.82	59.55	59.55	1.19%	7,221,100
Feb 10, 2026	58.59	59.92	58.19	58.85	58.85	0.38%	10,261,000
Feb 9, 2026	57.96	58.79	57.36	58.63	58.63	1.74%	7,826,300
Feb 6, 2026	57.10	57.97	56.70	57.63	57.63	1.28%	7,699,900
Feb 5, 2026	55.43	57.49	55.22	56.90	56.90	3.49%	15,101,200
Feb 4, 2026	56.57	57.23	54.45	54.98	54.98	-3.10%	11,178,400
Feb 3, 2026	56.46	57.20	55.98	56.74	56.74	2.05%	13,019,000
Feb 2, 2026	54.41	56.09	54.10	55.60	55.60	2.26%	14,564,600
Jan 30, 2026	54.38	55.40	53.60	54.37	54.37	-0.71%	11,938,900
Jan 29, 2026	56.25	56.41	53.89	54.76	54.76	-1.33%	7,799,800
Jan 28, 2026	54.25	55.65	53.79	55.50	55.50	2.95%	19,308,500
Jan 27, 2026	54.41	54.50	53.16	53.91	53.91	0.99%	14,897,200
Jan 26, 2026	54.35	54.64	53.00	53.38	53.38	-1.82%	12,921,900
Jan 23, 2026	54.97	54.97	53.55	54.37	54.37	-0.59%	13,022,100
Jan 22, 2026	53.60	55.41	52.77	54.69	54.69	3.52%	20,095,400
Jan 21, 2026	52.00	52.89	51.60	52.83	52.83	2.98%	33,723,100
Jan 20, 2026	50.52	51.51	50.33	51.30	51.30	0.98%	11,896,600
Jan 19, 2026	50.55	51.01	50.46	50.80	50.80	0.59%	5,990,700
Jan 16, 2026	51.39	51.92	50.31	50.50	50.50	-1.73%	11,804,700
Jan 15, 2026	51.33	51.84	51.05	51.39	51.39	0.90%	11,604,200
Jan 14, 2026	49.90	50.93	49.82	50.93	50.93	2.95%	13,691,900
Jan 13, 2026	50.57	50.70	49.23	49.47	49.47	-2.43%	8,096,000
Jan 12, 2026	51.03	51.54	50.63	50.70	50.70	-1.27%	7,269,000
Jan 9, 2026	51.21	52.22	51.20	51.35	51.35	0.29%	11,802,400
Jan 8, 2026	49.79	51.36	49.79	51.20	51.20	3.41%	14,178,000
Jan 7, 2026	51.70	51.95	49.51	49.51	49.51	-4.72%	16,604,900
Jan 6, 2026	50.63	52.35	50.63	51.96	51.96	3.40%	15,478,300
Jan 5, 2026	49.90	50.40	49.31	50.25	50.25	0.50%	14,216,000
Jan 2, 2026	50.89	51.15	49.94	50.00	50.00	-1.21%	15,001,500
Dec 30, 2025	50.05	50.61	50.02	50.61	50.61	1.42%	7,313,800
Dec 29, 2025	49.73	50.25	49.37	49.90	49.90	0.04%	8,303,500
Dec 26, 2025	49.35	49.89	48.84	49.88	49.88	-0.14%	8,067,000
Dec 23, 2025	49.25	50.58	48.86	49.95	49.95	2.67%	18,312,200
Dec 22, 2025	49.93	51.51	47.43	48.65	48.65	-22.53%	24,141,000
Dec 19, 2025	62.00	63.09	61.82	62.80	50.01	0.74%	8,774,300
Dec 18, 2025	61.56	62.34	60.34	62.34	49.65	-0.11%	11,259,800
Dec 17, 2025	63.08	63.09	60.79	62.41	49.70	-1.12%	15,580,200
Dec 16, 2025	64.27	64.77	63.12	63.12	50.27	-3.12%	22,126,000
Dec 15, 2025	64.72	65.49	64.20	65.15	51.88	1.97%	8,551,200
Dec 12, 2025	63.15	64.09	63.04	63.89	50.88	1.67%	5,331,800
Dec 11, 2025	63.33	63.65	61.77	62.84	50.04	-1.13%	13,767,500
Dec 10, 2025	65.00	65.08	63.47	63.56	50.62	-1.90%	7,714,400
Dec 9, 2025	63.49	65.29	62.68	64.79	51.60	1.52%	8,614,900
Dec 8, 2025	64.40	64.70	63.42	63.82	50.83	1.14%	9,104,600
Dec 5, 2025	66.71	67.84	62.83	63.10	50.25	-5.33%	18,263,900
Dec 4, 2025	65.06	66.87	65.01	66.65	53.08	3.03%	9,483,000
Dec 3, 2025	63.84	65.06	63.69	64.69	51.52	1.33%	12,634,300
Dec 2, 2025	62.65	63.84	62.36	63.84	50.84	1.85%	6,850,700
Dec 1, 2025	62.35	62.76	61.38	62.68	49.92	0.29%	9,697,400
Nov 28, 2025	63.50	64.12	61.92	62.50	49.77	-1.11%	12,374,300
Nov 27, 2025	64.10	64.60	62.85	63.20	50.33	-1.40%	4,702,200
Nov 26, 2025	62.69	64.23	62.49	64.10	51.05	2.46%	8,757,500
Nov 25, 2025	61.55	62.71	61.52	62.56	49.82	1.59%	6,585,300
Nov 24, 2025	61.21	61.67	60.75	61.58	49.04	0.90%	6,962,900
Nov 21, 2025	60.82	61.18	60.60	61.03	48.60	0.35%	6,456,000
Nov 19, 2025	60.95	61.54	60.42	60.82	48.44	-0.80%	8,000,800
Nov 18, 2025	60.00	61.44	60.00	61.31	48.83	0.43%	7,942,700
Nov 17, 2025	60.55	61.42	60.04	61.05	48.62	-2.48%	11,082,000
Nov 14, 2025	61.59	63.30	61.31	62.60	48.35	1.62%	16,250,400
Nov 13, 2025	61.70	61.93	60.95	61.60	47.58	-0.16%	7,969,900
Nov 12, 2025	61.15	61.70	60.20	61.70	47.65	1.15%	8,434,100
Nov 11, 2025	59.99	61.34	59.59	61.00	47.11	2.52%	13,092,500
Nov 10, 2025	59.36	59.90	58.85	59.50	45.95	1.40%	8,721,800
Nov 7, 2025	58.05	58.80	57.13	58.68	45.32	0.82%	11,203,000
Nov 6, 2025	59.51	60.04	58.20	58.20	44.95	0.76%	17,095,600
Nov 5, 2025	56.50	57.88	56.42	57.76	44.61	1.92%	11,780,800
Nov 4, 2025	56.13	56.85	56.03	56.67	43.77	0.82%	5,950,700
Nov 3, 2025	55.84	56.50	55.53	56.21	43.41	0.88%	5,507,000
Oct 31, 2025	55.67	55.93	55.36	55.72	43.04	0.31%	7,666,800
Oct 30, 2025	54.64	55.63	54.57	55.55	42.90	1.11%	5,806,700
Oct 29, 2025	54.64	55.13	54.36	54.94	42.43	1.23%	5,577,500
Oct 28, 2025	54.35	54.76	54.08	54.27	41.92	-0.15%	5,551,700
Oct 27, 2025	54.45	55.02	54.28	54.35	41.98	0.37%	5,053,700
Oct 24, 2025	54.39	54.48	53.67	54.15	41.82	0.09%	4,739,600
Oct 23, 2025	54.16	54.38	53.56	54.10	41.78	-0.02%	4,945,700
Oct 22, 2025	55.19	55.19	53.84	54.11	41.79	-1.49%	5,387,100
Oct 21, 2025	54.69	55.22	54.51	54.93	42.42	-	5,403,200
Oct 20, 2025	54.60	55.41	54.36	54.93	42.42	0.55%	8,628,700
Oct 17, 2025	52.74	54.63	52.65	54.63	42.19	2.51%	24,175,400
Oct 16, 2025	52.95	53.52	52.27	53.29	41.16	0.45%	8,859,200
Oct 15, 2025	53.47	54.13	52.66	53.05	40.97	2.33%	22,007,100
Oct 14, 2025	51.95	52.28	51.41	51.84	40.04	-0.37%	10,126,900
Oct 13, 2025	52.12	52.56	51.89	52.03	40.19	0.15%	4,673,300
Oct 10, 2025	52.20	52.33	51.25	51.95	40.12	-0.12%	5,728,800
Oct 9, 2025	52.56	52.99	51.86	52.01	40.17	-0.31%	5,233,900
Oct 8, 2025	51.70	52.56	51.54	52.17	40.29	1.12%	7,309,100
Oct 7, 2025	52.00	52.19	51.24	51.59	39.85	-1.62%	12,064,300
Oct 6, 2025	52.32	52.49	51.90	52.44	40.50	0.10%	4,153,200
Oct 3, 2025	52.45	52.63	51.94	52.39	40.46	-0.02%	4,627,100
Oct 2, 2025	52.84	52.97	51.92	52.40	40.47	-0.80%	3,958,600